Tour v526
FORM
FORMFACTOR INC
$114.16 -1.34%
$114.00 (-0.14%)🌙
as of 08/21 06:32 PM
(8/20 18:31) ◀
|
Friday, August 21, 2026 (6:32pm)
January 2026
|
▶ (8/25 18:31)
◀ 8/21 18:32 ▶

Option Volume

Detail
ℹ
Current (08/21) 1,244
Calls: 261 (21%)
Puts: 983 (79%)
Prior (08/20) 1,884
Calls: 1,416 (75%)
Puts: 468 (25%)
Current vs Prior -33.97%
Calls: -81.57% (Calls)
Puts: +110.04% (Puts)
Prior 7-Day Total 10,354
Calls: 5,947 (57%)
Puts: 4,407 (43%)
Prior 7-Day Average 1,479
Calls: 849 (57%)
Puts: 629 (43%)
Current vs Prior 7-Day Avg -15.90%
Calls: -69.28%
Puts: +56.14%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/21) $892.3K
Calls: $299.0K (34%)
Puts: $593.3K (66%)
Prior (08/20) $1.00M
Calls: $801.1K (80%)
Puts: $201.1K (20%)
Current vs Prior -10.97%
Calls: -62.68%
Puts: +195.06%
Prior 7-Day Total $6.02M
Calls: $4.00M (66%)
Puts: $2.02M (34%)
Prior 7-Day Average $859.4K
Calls: $571.2K (66%)
Puts: $288.3K (34%)
Current vs Prior 7-Day Avg +3.82%
Calls: -47.66%
Puts: +105.81%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 3.77
Prior (08/20) 0.33
Current vs Prior +1039.54%
Prior 7-Day Average 1.16
Current vs Prior 7-Day Avg +224.50%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/21) 10,672
Calls: 5,637 (53%)
Puts: 5,035 (47%)
Prior (08/20) 9,053
Calls: 4,085 (45%)
Puts: 4,968 (55%)
Current vs Prior +17.88%
Prior 7-Day Total 68,281
Calls: 32,414 (47%)
Puts: 35,867 (53%)
Prior 7-Day Average 9,754
Calls: 4,630 (47%)
Puts: 5,123 (53%)
Current vs Prior 7-Day Avg +9.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.73% | 19.49%4.73% | 19.49%
Prior 6.74% | 20.18%6.74% | 20.18%
Current vs Prior +189.13% | +34.56%-29.83% | -3.42%
Prior 7-Day Avg 9.53% | 21.35%9.53% | 21.35%
Current vs 7-Day Avg +104.56% | +27.21%-50.35% | -8.69%
Prior 7-Day Eod 6.74% | 20.18%6.74% | 20.18%
Current vs 7-Day Eod +189.13% | +34.56%-29.83% | -3.42%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.39% | 14.31%
Calls: 17.74% | 18.84%
Puts: 19.05% | 9.79%
Prior 18.39% | 14.31%
Calls: 17.74% | 18.84%
Puts: 19.05% | 9.79%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.39% | 14.31%
Calls: 17.74% | 18.84%
Puts: 19.05% | 9.79%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($593.3K). Extreme bearish P/C ratio of 3.77 - heavy put buying. P/C ratio rising 1040% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 13 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2117.1020.90$19.0020.0%11.00--
$100.00Aug 2112.6015.30$13.9519.4%11.00--
$105.00Aug 217.6010.30$8.9530.2%21.00142
$95.00Sep 1820.6023.60$22.1013.6%10.82--
$100.00Sep 1816.0019.90$17.9521.7%20.77218
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 219.2012.90$11.0533.5%10.96192
$120.00Aug 214.107.90$6.0063.3%130.96426
$130.00Sep 1818.0022.00$20.0020.0%10.69--
$115.00Aug 210.002.80$1.40200.0%3860.65753

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 1.0K, top 386)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 212.605.40$4.0070.0%270.76209
$115.00Aug 210.001.45$0.73198.6%240.36416
$130.00Sep 182.855.70$4.2866.6%130.30545
$120.00Aug 210.000.10$0.05200.0%100.04--
$125.00Sep 185.607.10$6.3523.6%100.3840
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 210.002.80$1.40200.0%3860.65753
$115.00Sep 189.1011.60$10.3524.2%3480.48--
$110.00Sep 186.208.80$7.5034.7%530.40148
$105.00Sep 184.106.60$5.3546.7%370.3168
$100.00Aug 210.000.15$0.08187.5%280.03389

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 616.8%, max 877.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Aug 21Sep 18724.0%74.1%877.3%31470
$115.00Aug 21Sep 18357.1%78.3%356.2%28416
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Aug 21Sep 18724.0%74.1%877.3%56411
$115.00Aug 21Sep 18357.1%78.3%356.2%734753

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 6.69, avg 3.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$120.00$125.00Sep 18$0.65$4.35$0.6544%6.69$120.65
$130.00$135.00Sep 18$0.58$4.42$0.5830%7.62$130.58
$105.00$110.00Sep 18$2.50$2.50$2.5068%1.00$107.50
$115.00$120.00Sep 18$2.10$2.90$2.1052%1.38$117.10
$110.00$115.00Sep 18$2.80$2.20$2.8060%0.79$112.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$115.00$110.00Aug 21$0.40$4.60$0.4065%11.50$114.60
$100.00$95.00Sep 18$0.65$4.35$0.6523%6.69$99.35
$110.00$105.00Sep 18$2.15$2.85$2.1540%1.33$107.85
$130.00$115.00Sep 18$9.65$5.35$9.6569%0.55$120.35
$115.00$110.00Sep 18$2.85$2.15$2.8548%0.75$112.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.72, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$125.00$130.00Sep 18$2.07$2.07$2.9362%0.71$127.07
$115.00$120.00Aug 21$0.68$0.68$4.3264%0.16$115.68
$115.00$120.00Sep 18$2.10$2.10$2.9048%0.72$117.10
$130.00$135.00Sep 18$0.58$0.58$4.4270%0.13$130.58
$120.00$125.00Sep 18$0.65$0.65$4.3556%0.15$120.65
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Sep 18$2.10$2.10$2.9069%0.72$102.90
$110.00$105.00Aug 21$0.97$0.97$4.0374%0.24$109.03
$110.00$105.00Sep 18$2.15$2.15$2.8560%0.75$107.85
$100.00$95.00Sep 18$0.65$0.65$4.3577%0.15$99.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $8.66, cheapest $8.37)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Aug 21Sep 18$8.37357.1%78.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Aug 21Sep 18$8.95357.1%78.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 1.87% of stock, avg 10.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Aug 21$0.73$1.40$2.13$112.87$117.131.87%
$110.00Aug 21$4.00$1.00$5.00$105.00$115.004.38%
$120.00Aug 21$0.05$6.00$6.05$113.95$126.055.30%
$105.00Aug 21$8.95$0.03$8.98$96.02$113.987.87%
$125.00Aug 21$0.08$11.05$11.13$113.87$136.139.75%
$110.00Sep 18$11.90$7.50$19.40$90.60$129.4016.99%
$115.00Sep 18$9.10$10.35$19.45$95.55$134.4517.04%
$105.00Sep 18$14.40$5.35$19.75$85.25$124.7517.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 1.52% of stock, avg 9.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$110.00Aug 21$0.73$1.00$1.73$108.27$116.73
$135.00$95.00Sep 18$3.70$2.60$6.30$88.70$141.30
$135.00$100.00Sep 18$3.70$3.25$6.95$93.05$141.95
$130.00$95.00Sep 18$4.28$2.60$6.88$88.12$136.88
$130.00$100.00Sep 18$4.28$3.25$7.53$92.47$137.53
$135.00$105.00Sep 18$3.70$5.35$9.05$95.95$144.05
$130.00$105.00Sep 18$4.28$5.35$9.63$95.37$139.63
$125.00$95.00Sep 18$6.35$2.60$8.95$86.05$133.95
$125.00$100.00Sep 18$6.35$3.25$9.60$90.40$134.60
$125.00$105.00Sep 18$6.35$5.35$11.70$93.30$136.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.16, avg credit $1.96)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
100/105130/135Sep 18$2.68$2.3238%1.16$102.32$132.68
95/100130/135Sep 18$1.23$3.7747%0.33$98.77$131.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Aug 21$0.05$4.9524%99.00
$105.00$110.00$115.00Aug 21$1.68$3.3264%1.98
$115.00$120.00$125.00Aug 21$0.71$4.2932%6.04
$110.00$115.00$120.00Aug 21$2.59$2.4172%0.93
$95.00$100.00$105.00Aug 21$0.05$4.950%99.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Aug 21$0.45$4.5532%10.11
$100.00$105.00$110.00Sep 18$0.05$4.9517%99.00
$105.00$110.00$115.00Sep 18$0.70$4.3016%6.14
$100.00$105.00$110.00Aug 21$1.02$3.9823%3.90
$110.00$115.00$120.00Aug 21$4.20$0.8070%0.19

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.70, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$3.95$1.05
$125.00$130.001:2Aug 21-$0.02$4.98
$120.00$125.001:2Aug 21-$0.11$4.89
$125.00$130.001:2Sep 18-$2.21$2.79
$130.00$135.001:2Sep 18-$3.12$1.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$115.001:2Sep 18-$0.70$14.30
$125.00$120.001:2Aug 21-$0.95$4.05
$115.00$110.001:2Aug 21-$0.60$4.40
$105.00$100.001:2Sep 18-$1.15$3.85
$105.00$100.001:2Aug 21-$0.13$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.91%, avg 4.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Sep 18$5.600.389.5%4.91%14.40%1040
$115.00Sep 18$7.800.520.7%6.83%7.57%4--
$135.00Sep 18$2.800.2618.3%2.45%20.71%6901
$120.00Sep 18$5.500.445.1%4.82%9.93%2--
$130.00Sep 18$2.850.3013.9%2.50%16.37%13545

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 261
Total Puts 983
Put/Call Ratio 3.77
Net Difference -722

Prior's Put/Call Breakdown

Total Calls 1,416
Total Puts 468
Put/Call Ratio 0.33
Net Difference 948

Prior 7-Day Put/Call Summary

Total Calls 5,947
Total Puts 4,407
Average Put/Call Ratio 1.16
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All